| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 19.19 | 19.45 | 18 | 18.88 | 18.88 | -0.25 (-1.31%) | 1,881,297 |
| 26 Jan 2016 | CNY | 20.7 | 21.21 | 19.1 | 19.13 | 19.13 | -2.09 (-9.85%) | 1,612,441 |
| 25 Jan 2016 | CNY | 21.01 | 21.52 | 20.97 | 21.22 | 21.22 | +0.38 (+1.82%) | 1,393,753 |
| 22 Jan 2016 | CNY | 20.73 | 20.95 | 20.25 | 20.84 | 20.84 | +0.44 (+2.16%) | 1,428,860 |
| 21 Jan 2016 | CNY | 20.9 | 21.63 | 20.3 | 20.4 | 20.4 | -1.01 (-4.72%) | 1,799,280 |
| 20 Jan 2016 | CNY | 21.37 | 21.71 | 21.01 | 21.41 | 21.41 | +0.11 (+0.52%) | 2,277,944 |
| 19 Jan 2016 | CNY | 20.47 | 21.33 | 20.32 | 21.3 | 21.3 | +0.78 (+3.80%) | 2,000,920 |
| 18 Jan 2016 | CNY | 19.31 | 20.8 | 19.31 | 20.52 | 20.52 | +0.49 (+2.45%) | 1,850,170 |
| 15 Jan 2016 | CNY | 20.73 | 20.99 | 19.7 | 20.03 | 20.03 | -0.61 (-2.96%) | 2,074,074 |
| 14 Jan 2016 | CNY | 19.1 | 20.81 | 18.9 | 20.64 | 20.64 | +0.94 (+4.77%) | 2,056,574 |
| 13 Jan 2016 | CNY | 21.14 | 21.37 | 19.61 | 19.7 | 19.7 | -1.2 (-5.74%) | 1,754,045 |
| 12 Jan 2016 | CNY | 20.81 | 21.3 | 19.92 | 20.9 | 20.9 | +0.06 (+0.29%) | 2,272,064 |
| 11 Jan 2016 | CNY | 22.83 | 22.83 | 20.84 | 20.84 | 20.84 | -2.32 (-10.02%) | 2,865,800 |
| 8 Jan 2016 | CNY | 23.5 | 23.85 | 21.58 | 23.16 | 23.16 | +0.24 (+1.05%) | 2,726,879 |
| 7 Jan 2016 | CNY | 25 | 25 | 22.91 | 22.92 | 22.92 | -2.54 (-9.98%) | 603,200 |
| 6 Jan 2016 | CNY | 25.22 | 25.48 | 24.62 | 25.46 | 25.46 | +0.64 (+2.58%) | 2,400,226 |
| 5 Jan 2016 | CNY | 24.11 | 26.2 | 23.85 | 24.82 | 24.82 | -1.5 (-5.70%) | 3,169,823 |
| 4 Jan 2016 | CNY | 29.28 | 29.38 | 26.32 | 26.32 | 26.32 | -2.92 (-9.99%) | 2,483,600 |
| 31 Dec 2015 | CNY | 30.2 | 30.29 | 29.19 | 29.24 | 29.24 | -0.96 (-3.18%) | 2,530,112 |
| 30 Dec 2015 | CNY | 30.26 | 30.3 | 29.9 | 30.2 | 30.2 | -0.05 (-0.17%) | 2,294,371 |
| 29 Dec 2015 | CNY | 30 | 30.27 | 29.8 | 30.25 | 30.25 | +0.32 (+1.07%) | 2,378,569 |
| 28 Dec 2015 | CNY | 30.84 | 31.28 | 29.9 | 29.93 | 29.93 | -1.03 (-3.33%) | 3,891,812 |
| 25 Dec 2015 | CNY | 30.76 | 31.45 | 30.67 | 30.96 | 30.96 | +0.2 (+0.65%) | 3,159,679 |
| 24 Dec 2015 | CNY | 31 | 31 | 29.83 | 30.76 | 30.76 | -0.53 (-1.69%) | 4,033,879 |
| 23 Dec 2015 | CNY | 31.87 | 32.48 | 31.17 | 31.29 | 31.29 | +0.27 (+0.87%) | 7,525,461 |
| 22 Dec 2015 | CNY | 30.5 | 31.17 | 30.5 | 31.02 | 31.02 | +0.74 (+2.44%) | 3,291,250 |
| 21 Dec 2015 | CNY | 30.79 | 30.8 | 30.13 | 30.28 | 30.28 | -0.51 (-1.66%) | 3,194,972 |
| 18 Dec 2015 | CNY | 31.39 | 31.75 | 30.73 | 30.79 | 30.79 | -0.66 (-2.10%) | 4,492,162 |
| 17 Dec 2015 | CNY | 30.93 | 31.49 | 30.74 | 31.45 | 31.45 | +0.69 (+2.24%) | 6,428,506 |
| 16 Dec 2015 | CNY | 30.96 | 31.15 | 30.4 | 30.76 | 30.76 | +0.3 (+0.98%) | 4,323,896 |
